National Cinemedia (NQ: NCMI )

7.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 7.649 7.814 7.403 7.536 97,884 -0.30(-3.78%)
Jun 29, 2022 7.896 8.036 7.402 7.832 144,348 -0.04(-0.45%)
Jun 28, 2022 8.225 8.883 7.731 7.867 230,206 -0.52(-6.23%)
Jun 27, 2022 8.636 9.212 8.060 8.389 161,071 -0.74(-8.11%)
Jun 24, 2022 8.718 9.623 8.636 9.130 935,141 +0.33(+3.74%)
Jun 23, 2022 8.472 8.801 7.567 8.801 377,996 +0.25(+2.88%)
Jun 22, 2022 8.718 9.130 8.472 8.554 163,940 -0.41(-4.59%)
Jun 21, 2022 9.870 10.08 8.883 8.965 171,161 -0.99(-9.92%)
Jun 17, 2022 10.12 10.20 9.705 9.952 64,670 +0.00(+0.00%)
Jun 16, 2022 9.705 10.12 9.130 9.952 124,240 -0.25(-2.42%)
Jun 15, 2022 9.294 10.28 9.294 10.20 135,722 +0.90(+9.73%)
Jun 14, 2022 9.212 9.582 9.212 9.294 117,086 +0.16(+1.80%)
Jun 13, 2022 9.294 9.614 8.924 9.130 110,324 -0.82(-8.26%)
Jun 10, 2022 10.20 10.49 9.788 9.952 83,715 -0.66(-6.20%)
Jun 09, 2022 10.61 10.77 10.20 10.61 105,021 +0.00(+0.00%)
Jun 08, 2022 10.94 11.27 10.53 10.61 101,838 -0.33(-3.01%)
Jun 07, 2022 10.69 11.10 10.03 10.94 165,245 +0.41(+3.91%)
Jun 06, 2022 9.952 10.86 9.705 10.53 153,777 +0.58(+5.79%)
Jun 03, 2022 10.20 10.36 9.870 9.952 178,761 -0.16(-1.63%)
Jun 02, 2022 9.870 10.36 9.705 10.12 87,583 +0.25(+2.50%)
Jun 01, 2022 10.12 10.32 9.459 9.870 136,013 -0.25(-2.44%)
May 31, 2022 10.94 10.94 9.952 10.12 209,926 -0.66(-6.11%)
May 27, 2022 10.28 10.86 10.19 10.77 138,931 +0.66(+6.50%)
May 26, 2022 9.212 10.45 9.130 10.12 221,919 +0.49(+5.13%)
May 25, 2022 8.718 9.986 8.636 9.623 172,939 +0.49(+5.41%)
May 24, 2022 9.541 9.705 8.636 9.130 335,531 -0.82(-8.26%)
May 23, 2022 10.28 10.28 9.459 9.952 436,391 -0.49(-4.72%)
May 20, 2022 10.77 11.27 10.20 10.45 537,712 +1.97(+23.30%)
May 19, 2022 8.344 8.854 8.026 8.472 809,786 -0.25(-2.92%)
May 18, 2022 11.15 11.21 8.535 8.726 3,412,521 -0.51(-5.52%)
May 17, 2022 9.427 9.491 9.077 9.236 401,080 +0.06(+0.69%)
May 16, 2022 9.427 10.22 9.109 9.172 165,741 +0.13(+1.41%)
May 13, 2022 9.491 9.712 8.726 9.045 211,971 +0.00(+0.00%)
May 12, 2022 9.045 9.682 8.981 9.045 115,816 -0.48(-5.02%)
May 11, 2022 10.26 10.32 8.726 9.523 247,912 -0.76(-7.43%)
May 10, 2022 12.23 12.47 10.19 10.29 239,275 -2.01(-16.32%)
May 09, 2022 12.99 13.38 12.10 12.29 188,359 -0.96(-7.21%)
May 06, 2022 13.76 14.17 13.09 13.25 169,361 -0.64(-4.59%)
May 05, 2022 14.01 14.33 13.69 13.89 92,640 -0.38(-2.68%)
May 04, 2022 14.27 14.33 13.73 14.27 90,303 +0.06(+0.45%)
May 03, 2022 14.01 14.40 13.69 14.20 92,112 +0.19(+1.36%)
May 02, 2022 14.20 14.27 13.89 14.01 77,353 -0.06(-0.45%)
Apr 29, 2022 14.27 14.65 13.76 14.08 105,040 -0.19(-1.34%)
Apr 28, 2022 13.89 14.33 13.69 14.27 91,893 +0.45(+3.23%)
Apr 27, 2022 14.20 14.46 13.76 13.82 79,209 -0.51(-3.56%)
Apr 26, 2022 15.10 15.10 14.27 14.33 100,351 -0.76(-5.06%)
Apr 25, 2022 15.16 15.45 15.03 15.10 57,414 -0.25(-1.66%)
Apr 22, 2022 15.22 15.54 15.03 15.35 53,317 +0.00(+0.00%)
Apr 21, 2022 15.92 15.99 15.19 15.35 51,475 -0.32(-2.03%)
Apr 20, 2022 16.24 16.29 15.67 15.67 59,892 -0.57(-3.53%)
Apr 19, 2022 16.05 16.37 15.96 16.24 75,950 +0.38(+2.41%)
Apr 18, 2022 15.61 15.96 15.54 15.86 89,111 +0.25(+1.63%)
Apr 14, 2022 15.73 16.12 15.54 15.61 91,763 +0.06(+0.41%)
Apr 13, 2022 14.78 15.61 14.65 15.54 82,816 +0.64(+4.27%)
Apr 12, 2022 15.10 15.21 14.71 14.90 64,655 +0.00(+0.00%)
Apr 11, 2022 15.10 15.16 14.65 14.90 70,506 -0.13(-0.85%)
Apr 08, 2022 15.16 15.16 14.84 15.03 75,560 -0.13(-0.84%)
Apr 07, 2022 15.48 15.67 15.06 15.16 88,609 -0.25(-1.65%)
Apr 06, 2022 15.73 15.86 15.29 15.41 87,683 -0.32(-2.02%)
Apr 05, 2022 16.05 16.18 15.61 15.73 70,137 -0.38(-2.37%)
Apr 04, 2022 15.92 16.31 15.61 16.12 96,951 +0.25(+1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.